Samsung Electronics Co Ltd (005930)

005930
🏛️ 韓国 →
83,300.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 81,400.00 82,100.00 81,200.00 82,000.00 2,203.6K
09:05 82,000.00 82,500.00 81,900.00 82,400.00 1,080.8K
09:10 82,400.00 82,600.00 82,300.00 82,300.00 773.8K
09:15 82,350.00 82,400.00 82,050.00 82,150.00 623.2K
09:20 82,100.00 82,700.00 82,000.00 82,700.00 850.0K
09:25 82,600.00 83,000.00 82,600.00 83,000.00 809.1K
09:30 83,000.00 83,000.00 82,700.00 82,800.00 566.5K
09:35 82,800.00 82,900.00 82,700.00 82,900.00 396.4K
09:40 82,850.00 83,000.00 82,700.00 82,700.00 480.8K
09:45 82,700.00 82,900.00 82,700.00 82,800.00 222.9K
09:50 82,800.00 83,000.00 82,700.00 83,000.00 419.9K
09:55 82,950.00 83,200.00 82,900.00 83,100.00 1,002.8K
10:00 83,200.00 83,300.00 83,000.00 83,250.00 489.4K
10:05 83,300.00 83,500.00 83,200.00 83,450.00 460.3K
10:10 83,400.00 83,700.00 83,400.00 83,700.00 786.4K
10:15 83,700.00 83,900.00 83,600.00 83,600.00 780.6K
10:20 83,500.00 83,600.00 83,200.00 83,500.00 385.3K
10:25 83,500.00 83,600.00 83,400.00 83,500.00 259.4K
10:30 83,600.00 83,600.00 83,300.00 83,350.00 316.1K
10:35 83,300.00 83,400.00 83,100.00 83,300.00 586.4K
10:40 83,300.00 83,400.00 83,200.00 83,400.00 276.1K
10:45 83,400.00 83,500.00 83,300.00 83,500.00 181.5K
10:50 83,500.00 83,700.00 83,450.00 83,600.00 392.9K
10:55 83,600.00 83,900.00 83,600.00 83,700.00 422.6K
11:00 83,800.00 83,900.00 83,700.00 83,800.00 289.2K
11:05 83,900.00 84,000.00 83,700.00 83,900.00 605.6K
11:10 83,900.00 84,000.00 83,800.00 83,850.00 366.2K
11:15 83,850.00 83,900.00 83,600.00 83,700.00 292.0K
11:20 83,700.00 83,800.00 83,500.00 83,750.00 202.4K
11:25 83,800.00 83,900.00 83,700.00 83,750.00 166.5K
11:30 83,800.00 83,800.00 83,700.00 83,800.00 131.8K
11:35 83,800.00 83,800.00 83,700.00 83,750.00 81.6K
11:40 83,700.00 83,800.00 83,600.00 83,600.00 147.8K
11:45 83,600.00 83,700.00 83,600.00 83,600.00 112.5K
11:50 83,600.00 83,750.00 83,600.00 83,700.00 188.5K
11:55 83,650.00 83,800.00 83,650.00 83,800.00 124.4K
12:00 83,750.00 83,800.00 83,700.00 83,750.00 91.3K
12:05 83,800.00 83,800.00 83,700.00 83,800.00 68.6K
12:10 83,700.00 83,800.00 83,700.00 83,700.00 141.7K
12:15 83,700.00 83,800.00 83,700.00 83,800.00 108.0K
12:20 83,800.00 83,800.00 83,700.00 83,750.00 117.6K
12:25 83,800.00 83,900.00 83,750.00 83,850.00 254.5K
12:30 83,800.00 84,000.00 83,800.00 83,900.00 434.3K
12:35 83,900.00 83,950.00 83,800.00 83,800.00 158.6K
12:40 83,800.00 83,900.00 83,700.00 83,700.00 178.8K
12:45 83,700.00 83,850.00 83,700.00 83,700.00 269.0K
12:50 83,800.00 83,800.00 83,700.00 83,750.00 84.5K
12:55 83,700.00 83,800.00 83,700.00 83,700.00 97.2K
13:00 83,700.00 83,800.00 83,600.00 83,600.00 200.2K
13:05 83,650.00 83,700.00 83,200.00 83,200.00 376.4K
13:10 83,200.00 83,300.00 83,000.00 83,300.00 433.5K
13:15 83,300.00 83,300.00 83,000.00 83,050.00 233.1K
13:20 83,050.00 83,100.00 82,700.00 82,800.00 379.6K
13:25 82,850.00 83,000.00 82,800.00 82,850.00 173.6K
13:30 82,800.00 83,100.00 82,800.00 83,000.00 314.7K
13:35 83,050.00 83,100.00 82,800.00 82,850.00 302.7K
13:40 82,850.00 82,900.00 82,800.00 82,800.00 85.8K
13:45 82,850.00 83,000.00 82,800.00 82,900.00 177.2K
13:50 82,950.00 83,200.00 82,900.00 83,150.00 300.1K
13:55 83,200.00 83,300.00 83,100.00 83,200.00 195.5K
14:00 83,200.00 83,400.00 83,200.00 83,400.00 193.5K
14:05 83,300.00 83,400.00 83,200.00 83,200.00 206.7K
14:10 83,200.00 83,400.00 83,200.00 83,200.00 211.8K
14:15 83,250.00 83,400.00 83,200.00 83,350.00 142.7K
14:20 83,400.00 83,400.00 83,300.00 83,300.00 131.7K
14:25 83,300.00 83,400.00 83,300.00 83,400.00 96.1K
14:30 83,300.00 83,500.00 83,300.00 83,400.00 178.4K
14:35 83,500.00 83,500.00 83,400.00 83,450.00 132.8K
14:40 83,450.00 83,500.00 83,200.00 83,300.00 233.5K
14:45 83,200.00 83,350.00 83,200.00 83,300.00 168.1K
14:50 83,300.00 83,300.00 83,200.00 83,200.00 84.5K
14:55 83,300.00 83,400.00 83,200.00 83,350.00 145.8K
15:00 83,300.00 83,400.00 83,300.00 83,300.00 86.0K
15:05 83,300.00 83,400.00 83,200.00 83,300.00 323.6K
15:10 83,200.00 83,400.00 83,200.00 83,350.00 281.6K
15:15 83,300.00 83,400.00 83,300.00 83,400.00 235.5K
15:25 83,500.00 83,500.00 83,500.00 83,500.00 1,960.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 85,000.00 85,300.00 82,400.00 83,300.00 23.0M
2025-09-25 84,400.00 86,200.00 84,100.00 86,100.00 19.4M
2025-09-24 84,200.00 85,500.00 83,700.00 85,400.00 17.2M
2025-09-23 85,800.00 85,900.00 83,600.00 84,700.00 22.7M
2025-09-22 81,500.00 84,000.00 81,100.00 83,500.00 27.5M
2025-09-19 81,100.00 81,200.00 79,600.00 79,700.00 19.7M
2025-09-18 79,100.00 80,500.00 78,600.00 80,500.00 25.0M
2025-09-17 79,100.00 79,100.00 77,100.00 78,200.00 20.3M
2025-09-16 76,900.00 79,500.00 76,700.00 79,400.00 27.8M
2025-09-15 77,200.00 77,600.00 75,900.00 76,500.00 19.9M
2025-09-12 74,600.00 75,600.00 74,200.00 75,400.00 28.1M
2025-09-11 73,200.00 73,600.00 72,100.00 73,400.00 20.8M
2025-09-10 71,800.00 72,800.00 71,600.00 72,600.00 21.6M
2025-09-09 70,100.00 71,500.00 70,000.00 71,500.00 14.0M
2025-09-08 69,800.00 70,500.00 69,600.00 70,100.00 9.2M
2025-09-05 70,300.00 70,400.00 69,500.00 69,500.00 11.5M
2025-09-04 69,500.00 70,100.00 69,300.00 70,100.00 11.8M
2025-09-03 69,200.00 69,800.00 68,800.00 69,800.00 10.3M
2025-09-02 67,800.00 69,500.00 67,800.00 69,100.00 10.5M
2025-09-01 68,400.00 68,600.00 67,500.00 67,600.00 12.0M
2025-08-29 70,100.00 70,500.00 69,700.00 69,700.00 11.3M
2025-08-28 70,100.00 70,400.00 69,600.00 69,600.00 11.6M
2025-08-27 70,100.00 70,900.00 69,800.00 70,600.00 10.4M
2025-08-26 70,800.00 71,100.00 70,300.00 70,300.00 14.5M
2025-08-25 71,700.00 71,800.00 71,000.00 71,500.00 10.3M
2025-08-22 71,700.00 71,800.00 70,800.00 71,400.00 9.2M
2025-08-21 71,500.00 71,900.00 70,600.00 70,600.00 18.4M
2025-08-20 70,100.00 70,700.00 69,400.00 70,500.00 17.4M
2025-08-19 70,400.00 70,700.00 69,700.00 70,000.00 10.5M
2025-08-18 71,100.00 71,200.00 70,000.00 70,000.00 13.6M
2025-08-14 71,900.00 71,900.00 71,200.00 71,600.00 11.8M
2025-08-13 71,900.00 72,100.00 71,400.00 71,900.00 12.3M
2025-08-12 71,100.00 72,400.00 71,100.00 71,100.00 15.3M
2025-08-11 72,000.00 72,100.00 70,800.00 71,000.00 11.4M
2025-08-08 71,000.00 72,400.00 70,700.00 71,800.00 21.7M
2025-08-07 70,800.00 71,000.00 69,700.00 70,500.00 15.0M
2025-08-06 69,200.00 69,400.00 68,300.00 68,800.00 12.5M
2025-08-05 71,000.00 71,500.00 69,700.00 69,900.00 14.4M
2025-08-04 69,500.00 70,200.00 68,700.00 69,700.00 14.8M
2025-08-01 70,200.00 72,000.00 68,800.00 68,900.00 23.9M
2025-07-31 73,000.00 74,000.00 71,000.00 71,400.00 26.5M
2025-07-30 71,000.00 73,700.00 70,600.00 72,600.00 34.6M
2025-07-29 70,800.00 70,800.00 68,800.00 70,600.00 27.8M
2025-07-28 68,200.00 70,400.00 67,200.00 70,400.00 35.3M
2025-07-25 65,700.00 66,300.00 65,500.00 65,900.00 8.0M
2025-07-24 66,500.00 66,800.00 65,900.00 66,000.00 12.7M
2025-07-23 66,200.00 66,500.00 64,900.00 66,400.00 15.7M
2025-07-22 68,100.00 68,500.00 65,600.00 66,000.00 20.7M
2025-07-21 67,400.00 68,800.00 67,200.00 67,800.00 17.7M
2025-07-18 67,000.00 67,800.00 66,300.00 67,100.00 23.9M
2025-07-17 65,900.00 66,800.00 64,400.00 66,700.00 38.9M
2025-07-16 63,700.00 64,700.00 63,100.00 64,700.00 22.7M
2025-07-15 62,300.00 63,800.00 62,000.00 63,700.00 17.9M
2025-07-14 62,300.00 62,600.00 61,800.00 62,500.00 13.5M
2025-07-11 61,300.00 62,800.00 61,200.00 62,600.00 19.0M
2025-07-10 60,600.00 61,200.00 60,400.00 61,000.00 14.7M
2025-07-09 61,400.00 61,400.00 60,200.00 60,400.00 17.5M
2025-07-08 61,600.00 62,400.00 61,000.00 61,400.00 20.2M
2025-07-07 62,900.00 63,300.00 61,700.00 61,700.00 17.2M
2025-07-04 64,700.00 64,700.00 63,000.00 63,300.00 23.7M
2025-07-03 61,300.00 63,800.00 61,100.00 63,800.00 31.8M
2025-07-02 60,200.00 60,900.00 59,800.00 60,800.00 14.8M
2025-07-01 60,400.00 61,100.00 60,200.00 60,200.00 13.5M
2025-06-30 61,200.00 61,200.00 59,800.00 59,800.00 16.9M
2025-06-27 60,100.00 61,600.00 60,000.00 60,800.00 17.2M
2025-06-26 61,300.00 61,300.00 59,900.00 60,200.00 19.2M
2025-06-25 61,500.00 61,600.00 60,300.00 61,300.00 22.7M
2025-06-24 59,400.00 60,600.00 59,300.00 60,500.00 23.3M
2025-06-23 58,400.00 58,500.00 57,600.00 58,000.00 16.4M
2025-06-20 59,400.00 59,800.00 59,100.00 59,500.00 17.2M
2025-06-19 60,500.00 60,600.00 59,000.00 59,200.00 16.6M
2025-06-18 58,000.00 59,800.00 57,900.00 59,800.00 17.6M
2025-06-17 57,800.00 59,800.00 57,400.00 58,100.00 28.6M
2025-06-16 58,000.00 58,100.00 56,900.00 57,200.00 21.9M
2025-06-13 60,200.00 60,200.00 57,700.00 58,300.00 20.6M
2025-06-12 59,700.00 60,000.00 59,300.00 59,500.00 17.8M
2025-06-11 59,500.00 60,100.00 59,400.00 59,900.00 13.5M
2025-06-10 60,000.00 60,100.00 58,800.00 59,200.00 15.2M
2025-06-09 60,400.00 60,400.00 59,500.00 59,800.00 19.4M
2025-06-05 58,100.00 59,900.00 57,900.00 59,100.00 23.3M
2025-06-04 57,200.00 57,900.00 56,800.00 57,800.00 19.4M
2025-06-02 56,300.00 57,300.00 56,200.00 56,800.00 12.6M
2025-05-30 56,200.00 57,200.00 55,800.00 56,200.00 25.0M
2025-05-29 56,200.00 56,400.00 55,600.00 56,100.00 12.9M
2025-05-28 54,300.00 56,100.00 54,200.00 55,900.00 17.5M
2025-05-27 54,200.00 54,500.00 53,800.00 53,900.00 13.3M
2025-05-26 53,900.00 55,000.00 53,700.00 54,700.00 10.9M
2025-05-23 55,000.00 55,200.00 54,100.00 54,200.00 11.2M
2025-05-22 55,300.00 55,500.00 54,500.00 54,700.00 15.3M
2025-05-21 56,200.00 56,600.00 55,700.00 55,700.00 7.8M
2025-05-20 56,200.00 56,700.00 55,700.00 55,900.00 9.0M
2025-05-19 56,400.00 56,400.00 55,500.00 55,800.00 9.8M
2025-05-16 57,400.00 57,500.00 56,700.00 56,800.00 10.4M
2025-05-15 57,400.00 58,600.00 57,100.00 57,300.00 12.5M
2025-05-14 57,500.00 57,900.00 57,000.00 57,400.00 12.4M
2025-05-13 57,700.00 58,200.00 56,800.00 56,900.00 15.2M
2025-05-12 55,200.00 57,600.00 55,000.00 57,600.00 15.3M
2025-05-09 54,700.00 55,000.00 54,400.00 54,800.00 7.4M
2025-05-08 55,100.00 55,500.00 54,500.00 54,600.00 16.2M
2025-05-07 54,500.00 55,000.00 54,300.00 54,600.00 17.0M
2025-05-02 55,000.00 55,500.00 54,200.00 54,300.00 22.4M
2025-04-30 55,900.00 56,000.00 55,300.00 55,500.00 12.7M
2025-04-29 55,700.00 56,500.00 55,600.00 55,800.00 9.8M
2025-04-28 55,800.00 55,900.00 55,500.00 55,800.00 9.1M
2025-04-25 56,400.00 56,400.00 55,600.00 55,700.00 11.7M
2025-04-24 55,600.00 55,800.00 55,200.00 55,700.00 10.5M
2025-04-23 56,000.00 56,100.00 55,500.00 55,700.00 10.8M
2025-04-22 54,900.00 55,500.00 54,700.00 55,000.00 9.5M
2025-04-21 55,200.00 56,000.00 55,100.00 55,400.00 5.7M
2025-04-18 55,300.00 55,600.00 54,900.00 55,300.00 5.4M
2025-04-17 54,700.00 55,300.00 54,500.00 55,100.00 10.9M
2025-04-16 56,000.00 56,200.00 54,500.00 54,700.00 14.4M
2025-04-15 56,300.00 57,100.00 56,200.00 56,600.00 8.7M
2025-04-14 56,300.00 56,700.00 55,800.00 56,200.00 12.2M
2025-04-11 55,600.00 55,700.00 54,800.00 55,200.00 13.9M
2025-04-10 56,600.00 56,700.00 55,000.00 56,400.00 22.5M
2025-04-09 53,300.00 54,300.00 52,900.00 53,000.00 20.4M
2025-04-08 55,000.00 55,300.00 53,300.00 53,500.00 23.5M
2025-04-07 53,300.00 54,100.00 53,100.00 53,200.00 32.0M
2025-04-04 56,200.00 58,200.00 55,700.00 56,100.00 23.5M
2025-04-03 56,900.00 57,800.00 56,900.00 57,600.00 19.2M
2025-04-02 58,800.00 59,400.00 58,300.00 58,800.00 14.3M
2025-04-01 58,700.00 59,600.00 57,900.00 58,800.00 13.7M
2025-03-31 59,500.00 59,700.00 57,800.00 57,800.00 17.4M
2025-03-28 60,700.00 61,100.00 60,000.00 60,200.00 16.2M
2025-03-27 60,900.00 62,000.00 60,800.00 61,800.00 20.2M
2025-03-26 59,800.00 61,400.00 59,700.00 61,400.00 16.3M
2025-03-25 60,900.00 61,100.00 59,500.00 59,800.00 16.0M
2025-03-24 61,200.00 61,600.00 60,500.00 60,500.00 14.0M
2025-03-21 60,900.00 61,700.00 60,400.00 61,700.00 38.2M
2025-03-20 59,200.00 60,300.00 58,500.00 60,200.00 34.5M
2025-03-19 57,400.00 59,200.00 57,400.00 58,500.00 29.3M
2025-03-18 58,800.00 59,000.00 57,300.00 57,600.00 27.9M
2025-03-17 55,500.00 57,800.00 55,400.00 57,600.00 35.1M
2025-03-14 54,500.00 55,100.00 54,400.00 54,700.00 10.8M
2025-03-13 55,800.00 55,900.00 54,200.00 54,700.00 23.7M
2025-03-12 53,800.00 55,300.00 53,600.00 54,900.00 17.8M
2025-03-11 52,500.00 54,100.00 52,500.00 53,600.00 17.6M
2025-03-10 53,500.00 54,800.00 53,500.00 53,700.00 12.8M
2025-03-07 53,500.00 54,200.00 53,400.00 53,700.00 13.4M
2025-03-06 54,100.00 54,500.00 54,000.00 54,300.00 12.1M
2025-03-05 55,100.00 55,400.00 54,000.00 54,000.00 16.4M
2025-03-04 53,900.00 55,000.00 53,800.00 54,500.00 17.2M
2025-02-28 55,400.00 55,700.00 54,500.00 54,500.00 27.5M
2025-02-27 56,500.00 57,100.00 56,200.00 56,300.00 14.5M
2025-02-26 57,000.00 57,100.00 56,100.00 56,600.00 17.8M
2025-02-25 56,600.00 57,800.00 56,500.00 57,200.00 14.0M
2025-02-24 57,300.00 57,700.00 57,200.00 57,300.00 14.0M
2025-02-21 58,400.00 58,500.00 57,100.00 58,200.00 19.2M
2025-02-20 59,100.00 59,100.00 58,100.00 58,400.00 21.5M
2025-02-19 57,400.00 58,900.00 57,300.00 58,700.00 25.3M
2025-02-18 56,200.00 57,200.00 55,900.00 56,900.00 21.5M
2025-02-17 56,100.00 56,500.00 55,700.00 56,000.00 11.9M
2025-02-14 56,000.00 57,300.00 56,000.00 56,000.00 23.9M
2025-02-13 56,100.00 56,400.00 55,600.00 55,800.00 22.3M
2025-02-12 55,100.00 55,900.00 54,500.00 55,800.00 20.9M
2025-02-11 55,500.00 56,300.00 55,000.00 55,700.00 24.2M
2025-02-10 53,000.00 55,900.00 52,900.00 55,600.00 27.4M
2025-02-07 53,900.00 54,200.00 53,600.00 53,700.00 14.3M
2025-02-06 53,400.00 54,000.00 53,200.00 54,000.00 16.1M
2025-02-05 53,600.00 53,800.00 52,800.00 52,900.00 15.8M
2025-02-04 51,600.00 53,600.00 51,500.00 52,700.00 27.0M
2025-02-03 51,100.00 51,400.00 50,800.00 51,000.00 32.0M
2025-01-31 52,200.00 53,000.00 51,700.00 52,400.00 41.8M
2025-01-24 53,600.00 53,800.00 53,200.00 53,700.00 11.4M
2025-01-23 53,700.00 54,100.00 53,500.00 53,700.00 14.8M
2025-01-22 53,400.00 54,400.00 53,100.00 54,300.00 18.2M
2025-01-21 53,700.00 54,300.00 53,300.00 53,500.00 13.4M
2025-01-20 53,600.00 53,900.00 53,300.00 53,400.00 11.7M
2025-01-17 53,800.00 54,100.00 53,200.00 53,700.00 18.7M
2025-01-16 54,200.00 55,000.00 54,100.00 54,300.00 18.4M
2025-01-15 54,100.00 54,700.00 53,500.00 53,700.00 18.5M
2025-01-14 54,200.00 54,600.00 53,700.00 53,900.00 17.2M
2025-01-13 54,600.00 55,000.00 54,100.00 54,100.00 16.3M
2025-01-10 56,100.00 56,500.00 55,200.00 55,300.00 15.9M
2025-01-09 57,600.00 57,700.00 56,100.00 56,100.00 24.4M
2025-01-08 54,800.00 57,500.00 54,700.00 57,300.00 26.2M
2025-01-07 56,800.00 57,300.00 55,400.00 55,400.00 17.0M
2025-01-06 54,400.00 56,200.00 54,300.00 55,900.00 18.9M
2025-01-03 52,800.00 55,100.00 52,800.00 54,400.00 19.1M
2025-01-02 52,700.00 53,600.00 52,300.00 53,400.00 16.5M